Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Diageo plc logo
DGE.L
Diageo plc
13:27:10
1532.5 £
0.0000 (%0.00)
Previous Close: 1529
Day Low₺1525.5
Day High₺1539.5
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

DGE.L: Diageo plc Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,564.8291
CLOSE 1,564.788

Low

LOW 1,350

High

HIGH 1,903.91
DATEOPENHIGHLOWCLOSE
01/02/20261,601.51,616.51,581.51,607.5
01/05/20261,6151,6471,5831,634
01/06/20261,6501,665.51,621.51,644
01/07/20261,6241,6491,5641,577
01/08/20261,5821,623.51,5791,602
01/09/20261,6071,6431,606.51,630
01/12/20261,6351,674.51,630.51,674.5
01/13/20261,688.51,715.441,6641,664
01/14/20261,663.51,6971,649.581,691.5
01/15/20261,6871,690.51,650.51,678.5
01/16/20261,662.51,6911,6521,655.5
01/19/20261,6311,6361,609.51,625
01/20/20261,613.51,6391,6051,630.5
01/21/20261,6411,6981,6401,672
01/22/20261,6891,7091,6741,695
01/23/20261,680.51,6951,6641,675
01/26/20261,673.51,685.51,649.51,655
01/27/20261,638.51,650.51,602.51,609.5
01/28/20261,6081,648.51,603.51,622.5
01/29/20261,6401,689.51,6281,638
01/30/20261,6461,692.51,6451,675.5
02/02/20261,6931,7011,663.51,669.5
02/03/20261,6771,7061,661.51,697
02/04/20261,699.51,778.51,6941,774
02/05/20261,784.51,7981,7691,786.5
02/06/20261,7751,786.51,745.51,760
02/09/20261,779.51,786.51,755.51,755.5
02/10/20261,7701,815.51,7691,814
02/11/20261,809.51,845.141,6261,836.5
02/12/20261,8461,8621,8281,849
02/13/20261,8331,841.51,8071,824
02/16/20261,825.51,830.51,8021,802
02/17/20261,8051,8121,7921,796
02/18/20261,7801,781.51,741.51,761
02/19/20261,7641,796.51,745.51,781.5
02/20/20261,799.51,861.11,7901,851
02/23/20261,854.51,8661,8301,858
02/24/20261,8621,903.911,856.51,874
02/25/20261,8051,817.51,583.51,636
02/26/20261,6001,623.51,584.51,586
02/27/20261,5871,663.51,5751,662.5
03/02/20261,6211,6591,5991,609
03/03/20261,5801,590.51,544.51,565
03/04/20261,565.51,5971,5091,520
03/05/20261,5331,549.51,520.51,544
03/06/20261,5371,5541,524.991,525.5
03/09/20261,5041,523.071,4911,521
03/10/20261,524.51,5371,4941,528
03/11/20261,5251,5271,4891,492
03/12/20261,4841,4851,420.51,437.5
03/13/20261,436.51,4701,4221,467.5
03/16/20261,461.51,4781,447.51,450
03/17/20261,4501,457.51,4421,451
03/18/20261,4441,461.791,4201,427
03/19/20261,4001,413.51,393.51,402
03/20/20261,3971,4051,380.51,400
03/23/20261,3801,400.51,3501,378.5
03/24/20261,380.51,3831,3561,362.5
03/25/20261,382.51,395.51,363.51,377
03/26/20261,3811,4101,369.061,393
03/27/20261,3941,402.51,375.51,402.5
03/30/20261,3981,4221,385.831,419
03/31/20261,4311,4381,384.51,396
04/01/20261,4001,410.51,380.51,395
04/02/20261,402.51,4031,3891,391.5
04/07/20261,406.41,422.21,385.61,390.2
04/08/20261,432.41,452.41,4281,438.2
04/09/20261,444.81,447.41,412.81,447
04/10/20261,455.61,473.61,4411,441
04/13/20261,4351,454.81,429.41,454.8
04/14/20261,468.41,503.21,4631,489.8
04/15/20261,4901,514.21,465.41,471
04/16/20261,453.21,478.81,452.21,472.6
04/17/20261,480.61,525.41,477.61,520.2
04/20/20261,507.41,531.021,5041,519.6
04/21/20261,516.81,530.81,514.81,528.4
04/22/20261,519.81,520.541,474.41,489.2
04/23/20261,484.21,488.61,467.21,475.6
04/24/20261,4701,480.41,4621,469
04/27/20261,4651,468.61,447.61,463.4
04/28/20261,466.41,4801,462.81,464.6
04/29/20261,458.81,463.61,432.21,444.6
04/30/20261,435.81,4711,428.41,471
05/01/20261,489.81,511.81,471.41,480.8
05/05/20261,453.61,483.61,447.21,475.2
05/06/20261,5571,5781,515.441,568.8
05/07/20261,5501,562.531,518.81,534.2
05/08/20261,5271,544.61,520.61,544
05/11/20261,545.51,550.241,4991,500
05/12/20261,502.51,520.51,4881,504.5
05/13/20261,492.51,501.51,4791,486
05/14/20261,492.51,5041,484.51,500
05/15/20261,500.51,5341,5001,529.5
05/18/20261,531.51,5561,523.51,552.5
05/19/20261,5731,5921,562.51,575.5
05/20/20261,5631,582.51,5531,575.5
05/21/20261,577.51,5911,567.51,585.5
05/22/20261,596.51,6121,591.51,600
05/26/20261,6081,6171,5751,576.5
05/27/20261,583.51,626.51,5831,616.5
05/28/20261,606.51,6121,574.711,582
05/29/20261,584.51,586.51,535.51,535.5
06/01/20261,531.51,5331,489.51,489.5
06/02/20261,484.51,5051,464.51,479
06/03/20261,4851,493.51,464.51,472.5
06/04/20261,4721,502.51,468.251,473
06/05/20261,4731,5111,4731,495
06/08/20261,504.51,513.51,489.51,503.5
06/09/20261,4851,5311,4811,508.5
06/10/20261,5051,5111,4771,507
06/11/20261,5031,5351,494.51,506.5
06/12/20261,510.51,5391,5021,514.5
06/15/20261,532.51,544.51,501.51,501.5
06/16/20261,5001,5131,485.411,506.5
06/17/20261,504.51,5181,4951,506.5
06/18/20261,4951,533.61,4001,529
06/19/20261,534.51,539.51,525.491,530